Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2017-09-20 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $30.70 | $30.70 | 433,100 | — | — |
| 2022-12-29 | $30.63 | $30.63 | 466,200 | — | — |
| 2022-12-28 | $28.97 | $28.97 | 458,900 | — | — |
| 2022-12-27 | $29.49 | $29.49 | 374,800 | — | — |
| 2022-12-23 | $30.78 | $30.78 | 809,100 | — | — |
| 2022-12-22 | $30.28 | $30.28 | 1,053,200 | — | — |
| 2022-12-21 | $31.13 | $31.13 | 471,800 | — | — |
| 2022-12-20 | $30.32 | $30.32 | 451,900 | — | — |
| 2022-12-19 | $30.07 | $30.07 | 438,500 | — | — |
| 2022-12-16 | $32.59 | $32.59 | 351,700 | — | — |
| 2022-12-15 | $32.88 | $32.88 | 688,800 | — | — |
| 2022-12-14 | $35.08 | $35.08 | 305,700 | — | — |
| 2022-12-13 | $36.06 | $36.06 | 289,700 | — | — |
| 2022-12-12 | $35.18 | $35.18 | 415,300 | — | — |
| 2022-12-09 | $35.40 | $35.40 | 633,600 | — | — |
| 2022-12-08 | $35.23 | $35.23 | 335,000 | — | — |
| 2022-12-07 | $32.99 | $32.99 | 288,400 | — | — |
| 2022-12-06 | $34.00 | $34.00 | 330,300 | — | — |
| 2022-12-05 | $33.73 | $33.73 | 600,300 | — | — |
| 2022-12-02 | $36.59 | $36.59 | 303,700 | — | — |
| 2022-12-01 | $36.15 | $36.15 | 270,100 | — | — |
| 2022-11-30 | $38.56 | $38.56 | 934,300 | — | — |
| 2022-11-29 | $33.69 | $33.69 | 407,900 | — | — |
| 2022-11-28 | $31.05 | $31.05 | 434,000 | — | — |
| 2022-11-25 | $31.72 | $31.72 | 196,600 | — | — |
| 2022-11-23 | $33.38 | $33.38 | 335,900 | — | — |
| 2022-11-22 | $33.39 | $33.39 | 448,300 | — | — |
| 2022-11-21 | $34.88 | $34.88 | 246,800 | — | — |
| 2022-11-18 | $34.96 | $34.96 | 211,600 | — | — |
| 2022-11-17 | $35.53 | $35.53 | 432,700 | — | — |
| 2022-11-16 | $35.38 | $35.38 | 511,000 | — | — |
| 2022-11-15 | $38.71 | $38.71 | 640,600 | — | — |
| 2022-11-14 | $36.95 | $36.95 | 674,100 | — | — |
| 2022-11-11 | $37.76 | $37.76 | 1,268,000 | — | — |
| 2022-11-10 | $30.39 | $30.39 | 1,121,800 | — | — |
| 2022-11-09 | $28.57 | $28.57 | 470,700 | — | — |
| 2022-11-08 | $29.83 | $29.83 | 692,100 | — | — |
| 2022-11-07 | $32.03 | $32.03 | 1,819,300 | — | — |
| 2022-11-04 | $30.93 | $30.93 | 1,520,500 | — | — |
| 2022-11-03 | $28.34 | $28.34 | 530,100 | — | — |
| 2022-11-02 | $27.43 | $27.43 | 947,300 | — | — |
| 2022-11-01 | $25.02 | $25.02 | 933,400 | — | — |
| 2022-10-31 | $22.28 | $22.28 | 741,200 | — | — |
| 2022-10-28 | $23.75 | $23.75 | 874,200 | — | — |
| 2022-10-27 | $25.71 | $25.71 | 709,500 | — | — |
| 2022-10-26 | $26.61 | $26.61 | 661,400 | — | — |
| 2022-10-25 | $23.88 | $23.88 | 1,258,900 | — | — |
| 2022-10-24 | $23.06 | $23.06 | 1,676,700 | — | — |
| 2022-10-21 | $28.69 | $28.69 | 445,500 | — | — |
| 2022-10-20 | $28.31 | $28.31 | 772,800 | — | — |
| 2022-10-19 | $27.01 | $27.01 | 436,000 | — | — |
| 2022-10-18 | $29.58 | $29.58 | 424,000 | — | — |
| 2022-10-17 | $29.46 | $29.46 | 258,900 | — | — |
| 2022-10-14 | $28.73 | $28.73 | 378,100 | — | — |
| 2022-10-13 | $28.50 | $28.50 | 262,800 | — | — |
| 2022-10-12 | $29.13 | $29.13 | 425,600 | — | — |
| 2022-10-11 | $28.76 | $28.76 | 624,500 | — | — |
| 2022-10-10 | $30.75 | $30.75 | 476,600 | — | — |
| 2022-10-07 | $33.03 | $33.03 | 302,300 | — | — |
| 2022-10-06 | $35.47 | $35.47 | 276,800 | — | — |
| 2022-10-05 | $37.07 | $37.07 | 219,200 | — | — |
| 2022-10-04 | $36.60 | $36.60 | 563,200 | — | — |
| 2022-10-03 | $34.28 | $34.28 | 536,100 | — | — |
| 2022-09-30 | $34.20 | $34.20 | 480,400 | — | — |
| 2022-09-29 | $35.08 | $35.08 | 492,100 | — | — |
| 2022-09-28 | $38.05 | $38.05 | 348,100 | — | — |
| 2022-09-27 | $38.84 | $38.84 | 437,600 | — | — |
| 2022-09-26 | $37.43 | $37.43 | 458,200 | — | — |
| 2022-09-23 | $37.00 | $37.00 | 853,800 | — | — |
| 2022-09-22 | $37.33 | $37.33 | 1,014,600 | — | — |
| 2022-09-21 | $42.89 | $42.89 | 721,200 | — | — |
| 2022-09-20 | $49.12 | $49.12 | 312,300 | — | — |
| 2022-09-19 | $46.50 | $46.50 | 429,800 | — | — |
| 2022-09-16 | $47.45 | $47.45 | 2,245,100 | — | — |
| 2022-09-15 | $48.95 | $48.95 | 759,600 | — | — |
| 2022-09-14 | $49.17 | $49.17 | 457,700 | — | — |
| 2022-09-13 | $49.95 | $49.95 | 911,300 | — | — |
| 2022-09-12 | $51.69 | $51.69 | 577,500 | — | — |
| 2022-09-09 | $48.80 | $48.80 | 1,923,600 | — | — |
| 2022-09-08 | $43.33 | $43.33 | 664,600 | — | — |
| 2022-09-07 | $46.12 | $46.12 | 827,000 | — | — |
| 2022-09-06 | $48.35 | $48.35 | 1,132,500 | — | — |
| 2022-09-02 | $46.21 | $46.21 | 354,700 | — | — |
| 2022-09-01 | $46.29 | $46.29 | 389,200 | — | — |
| 2022-08-31 | $46.21 | $46.21 | 593,100 | — | — |
| 2022-08-30 | $43.36 | $43.36 | 322,000 | — | — |
| 2022-08-29 | $43.86 | $43.86 | 348,100 | — | — |
| 2022-08-26 | $46.58 | $46.58 | 934,400 | — | — |
| 2022-08-25 | $44.59 | $44.59 | 381,500 | — | — |
| 2022-08-24 | $43.37 | $43.37 | 176,900 | — | — |
| 2022-08-23 | $42.18 | $42.18 | 363,000 | — | — |
| 2022-08-22 | $42.03 | $42.03 | 342,200 | — | — |
| 2022-08-19 | $42.82 | $42.82 | 146,700 | — | — |
| 2022-08-18 | $43.18 | $43.18 | 378,800 | — | — |
| 2022-08-17 | $43.52 | $43.52 | 207,700 | — | — |
| 2022-08-16 | $45.56 | $45.56 | 464,000 | — | — |
| 2022-08-15 | $45.78 | $45.78 | 495,600 | — | — |
| 2022-08-12 | $44.17 | $44.17 | 231,600 | — | — |
| 2022-08-11 | $45.00 | $45.00 | 440,500 | — | — |
| 2022-08-10 | $44.73 | $44.73 | 300,500 | — | — |
| 2022-08-09 | $45.21 | $45.21 | 305,200 | — | — |
| 2022-08-08 | $47.08 | $47.08 | 804,800 | — | — |
| 2022-08-05 | $45.27 | $45.27 | 391,900 | — | — |
| 2022-08-04 | $40.83 | $40.83 | 404,900 | — | — |
| 2022-08-03 | $37.77 | $37.77 | 363,300 | — | — |
| 2022-08-02 | $38.45 | $38.45 | 403,200 | — | — |
| 2022-08-01 | $38.88 | $38.88 | 264,500 | — | — |
| 2022-07-29 | $40.53 | $40.53 | 435,400 | — | — |
| 2022-07-28 | $42.10 | $42.10 | 399,800 | — | — |
| 2022-07-27 | $43.25 | $43.25 | 207,000 | — | — |
| 2022-07-26 | $43.01 | $43.01 | 201,000 | — | — |
| 2022-07-25 | $43.36 | $43.36 | 230,500 | — | — |
| 2022-07-22 | $43.87 | $43.87 | 263,900 | — | — |
| 2022-07-21 | $45.48 | $45.48 | 340,700 | — | — |
| 2022-07-20 | $44.06 | $44.06 | 725,300 | — | — |
| 2022-07-19 | $43.21 | $43.21 | 846,300 | — | — |
| 2022-07-18 | $41.56 | $41.56 | 1,375,100 | — | — |
| 2022-07-15 | $39.00 | $39.00 | 334,800 | — | — |
| 2022-07-14 | $37.66 | $37.66 | 291,900 | — | — |
| 2022-07-13 | $38.03 | $38.03 | 291,100 | — | — |
| 2022-07-12 | $37.69 | $37.69 | 470,800 | — | — |
| 2022-07-11 | $38.43 | $38.43 | 389,800 | — | — |
| 2022-07-08 | $38.50 | $38.50 | 541,700 | — | — |
| 2022-07-07 | $38.08 | $38.08 | 503,300 | — | — |
| 2022-07-06 | $37.24 | $37.24 | 597,200 | — | — |
| 2022-07-05 | $41.41 | $41.41 | 1,387,200 | — | — |
| 2022-07-01 | $38.54 | $38.54 | 614,200 | — | — |
| 2022-06-30 | $34.68 | $34.68 | 548,300 | — | — |
| 2022-06-29 | $34.55 | $34.55 | 435,400 | — | — |
| 2022-06-28 | $34.46 | $34.46 | 638,000 | — | — |
| 2022-06-27 | $34.33 | $34.33 | 431,200 | — | — |
| 2022-06-24 | $34.22 | $34.22 | 505,200 | — | — |
| 2022-06-23 | $33.15 | $33.15 | 822,900 | — | — |
| 2022-06-22 | $32.54 | $32.54 | 1,191,400 | — | — |
| 2022-06-21 | $29.05 | $29.05 | 795,600 | — | — |
| 2022-06-17 | $27.73 | $27.73 | 706,600 | — | — |
| 2022-06-16 | $23.14 | $23.14 | 721,300 | — | — |
| 2022-06-15 | $24.51 | $24.51 | 361,800 | — | — |
| 2022-06-14 | $24.00 | $24.00 | 635,500 | — | — |
| 2022-06-13 | $25.18 | $25.18 | 849,600 | — | — |
| 2022-06-10 | $26.61 | $26.61 | 555,500 | — | — |
| 2022-06-09 | $27.00 | $27.00 | 845,000 | — | — |
| 2022-06-08 | $29.43 | $29.43 | 1,566,100 | — | — |
| 2022-06-07 | $27.79 | $27.79 | 758,500 | — | — |
| 2022-06-06 | $26.83 | $26.83 | 1,395,700 | — | — |
| 2022-06-03 | $30.39 | $30.39 | 1,276,700 | — | — |
| 2022-06-02 | $28.70 | $28.70 | 739,700 | — | — |
| 2022-06-01 | $29.50 | $29.50 | 878,000 | — | — |
| 2022-05-31 | $29.10 | $29.10 | 1,719,100 | — | — |
| 2022-05-27 | $29.90 | $29.90 | 745,200 | — | — |
| 2022-05-26 | $30.00 | $30.00 | 842,600 | — | — |
| 2022-05-25 | $32.11 | $32.11 | 472,700 | — | — |
| 2022-05-24 | $34.05 | $34.05 | 397,500 | — | — |
| 2022-05-23 | $37.07 | $37.07 | 288,700 | — | — |
| 2022-05-20 | $36.79 | $36.79 | 309,800 | — | — |
| 2022-05-19 | $35.72 | $35.72 | 414,900 | — | — |
| 2022-05-18 | $34.51 | $34.51 | 592,400 | — | — |
| 2022-05-17 | $35.35 | $35.35 | 489,400 | — | — |
| 2022-05-16 | $32.94 | $32.94 | 682,600 | — | — |
| 2022-05-13 | $33.22 | $33.22 | 901,700 | — | — |
| 2022-05-12 | $27.07 | $27.07 | 983,200 | — | — |
| 2022-05-11 | $25.03 | $25.03 | 1,032,700 | — | — |
| 2022-05-10 | $26.24 | $26.24 | 634,600 | — | — |
| 2022-05-09 | $25.56 | $25.56 | 1,049,400 | — | — |
| 2022-05-06 | $28.55 | $28.55 | 852,000 | — | — |
| 2022-05-05 | $35.78 | $35.78 | 391,500 | — | — |
| 2022-05-04 | $37.63 | $37.63 | 306,100 | — | — |
| 2022-05-03 | $39.09 | $39.09 | 395,000 | — | — |
| 2022-05-02 | $39.55 | $39.55 | 318,800 | — | — |
| 2022-04-29 | $39.96 | $39.96 | 783,300 | — | — |
| 2022-04-28 | $39.93 | $39.93 | 396,700 | — | — |
| 2022-04-27 | $42.77 | $42.77 | 522,400 | — | — |
| 2022-04-26 | $41.22 | $41.22 | 492,500 | — | — |
| 2022-04-25 | $45.89 | $45.89 | 315,900 | — | — |
| 2022-04-22 | $43.39 | $43.39 | 385,000 | — | — |
| 2022-04-21 | $42.21 | $42.21 | 523,600 | — | — |
| 2022-04-20 | $45.00 | $45.00 | 415,000 | — | — |
| 2022-04-19 | $45.12 | $45.12 | 282,800 | — | — |
| 2022-04-18 | $42.80 | $42.80 | 377,100 | — | — |
| 2022-04-14 | $44.41 | $44.41 | 251,300 | — | — |
| 2022-04-13 | $44.65 | $44.65 | 322,500 | — | — |
| 2022-04-12 | $42.45 | $42.45 | 244,800 | — | — |
| 2022-04-11 | $42.89 | $42.89 | 289,800 | — | — |
| 2022-04-08 | $43.51 | $43.51 | 212,300 | — | — |
| 2022-04-07 | $46.65 | $46.65 | 374,700 | — | — |
| 2022-04-06 | $47.00 | $47.00 | 372,000 | — | — |
| 2022-04-05 | $48.00 | $48.00 | 604,800 | — | — |
| 2022-04-04 | $49.68 | $49.68 | 639,300 | — | — |
| 2022-04-01 | $45.47 | $45.47 | 495,900 | — | — |
| 2022-03-31 | $43.98 | $43.98 | 463,000 | — | — |
| 2022-03-30 | $45.51 | $45.51 | 495,800 | — | — |
| 2022-03-29 | $45.19 | $45.19 | 761,300 | — | — |
| 2022-03-28 | $41.32 | $41.32 | 501,000 | — | — |
| 2022-03-25 | $42.31 | $42.31 | 520,800 | — | — |
| 2022-03-24 | $46.91 | $46.91 | 1,667,900 | — | — |
| 2022-03-23 | $43.82 | $43.82 | 1,032,100 | — | — |
| 2022-03-22 | $42.65 | $42.65 | 895,100 | — | — |
| 2022-03-21 | $38.43 | $38.43 | 1,359,300 | — | — |
| 2022-03-18 | $38.73 | $38.73 | 2,226,300 | — | — |
| 2022-03-17 | $35.35 | $35.35 | 1,260,800 | — | — |
| 2022-03-16 | $35.81 | $35.81 | 3,816,500 | — | — |
| 2022-03-15 | $29.06 | $29.06 | 2,348,700 | — | — |
| 2022-03-14 | $27.77 | $27.77 | 3,693,400 | — | — |
| 2022-03-11 | $29.78 | $29.78 | 2,447,600 | — | — |
| 2022-03-10 | $35.50 | $35.50 | 2,969,400 | — | — |
| 2022-03-09 | $39.02 | $39.02 | 599,600 | — | — |
| 2022-03-08 | $36.71 | $36.71 | 1,503,800 | — | — |
| 2022-03-07 | $37.23 | $37.23 | 668,600 | — | — |
| 2022-03-04 | $40.50 | $40.50 | 676,800 | — | — |
| 2022-03-03 | $41.86 | $41.86 | 893,400 | — | — |
| 2022-03-02 | $52.53 | $52.53 | 1,712,700 | — | — |
| 2022-03-01 | $52.55 | $52.55 | 417,600 | — | — |
| 2022-02-28 | $54.70 | $54.70 | 580,900 | — | — |
| 2022-02-25 | $54.06 | $54.06 | 271,100 | — | — |
| 2022-02-24 | $55.25 | $55.25 | 393,200 | — | — |
| 2022-02-23 | $51.22 | $51.22 | 720,800 | — | — |
| 2022-02-22 | $57.55 | $57.55 | 1,007,200 | — | — |
| 2022-02-18 | $59.33 | $59.33 | 782,700 | — | — |
| 2022-02-17 | $56.68 | $56.68 | 542,600 | — | — |
| 2022-02-16 | $58.75 | $58.75 | 758,900 | — | — |
| 2022-02-15 | $56.96 | $56.96 | 722,100 | — | — |
| 2022-02-14 | $52.50 | $52.50 | 671,600 | — | — |
| 2022-02-11 | $53.65 | $53.65 | 588,600 | — | — |
| 2022-02-10 | $54.06 | $54.06 | 715,500 | — | — |
| 2022-02-09 | $54.27 | $54.27 | 346,800 | — | — |
| 2022-02-08 | $49.83 | $49.83 | 483,200 | — | — |
| 2022-02-07 | $49.45 | $49.45 | 780,800 | — | — |
| 2022-02-04 | $49.81 | $49.81 | 562,800 | — | — |
| 2022-02-03 | $50.74 | $50.74 | 946,600 | — | — |
| 2022-02-02 | $53.32 | $53.32 | 677,600 | — | — |
| 2022-02-01 | $53.59 | $53.59 | 416,600 | — | — |
| 2022-01-31 | $49.67 | $49.67 | 598,800 | — | — |
| 2022-01-28 | $43.42 | $43.42 | 698,500 | — | — |
| 2022-01-27 | $42.01 | $42.01 | 668,500 | — | — |
| 2022-01-26 | $46.59 | $46.59 | 227,200 | — | — |
| 2022-01-25 | $48.14 | $48.14 | 513,800 | — | — |
| 2022-01-24 | $49.86 | $49.86 | 377,500 | — | — |
| 2022-01-21 | $50.58 | $50.58 | 408,100 | — | — |
| 2022-01-20 | $52.20 | $52.20 | 673,100 | — | — |
| 2022-01-19 | $51.97 | $51.97 | 1,042,000 | — | — |
| 2022-01-18 | $52.54 | $52.54 | 1,354,500 | — | — |
| 2022-01-14 | $49.78 | $49.78 | 833,200 | — | — |
| 2022-01-13 | $51.64 | $51.64 | 444,600 | — | — |
| 2022-01-12 | $56.30 | $56.30 | 655,400 | — | — |
| 2022-01-11 | $58.74 | $58.74 | 466,100 | — | — |
| 2022-01-10 | $58.56 | $58.56 | 640,000 | — | — |
| 2022-01-07 | $55.08 | $55.08 | 438,700 | — | — |
| 2022-01-06 | $54.04 | $54.04 | 564,200 | — | — |
| 2022-01-05 | $54.15 | $54.15 | 603,000 | — | — |
| 2022-01-04 | $59.60 | $59.60 | 564,100 | — | — |
| 2022-01-03 | $64.40 | $64.40 | 211,700 | — | — |